ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.280 | 7.120 | 7.240 | 7.240 | 477,168 |
| 2026-10-15 | 7.150 | 7.170 | 7.030 | 7.120 | 7.120 | 1,779,474 |
| 2026-10-14 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 675,628 |
| 2026-10-13 | 7.340 | 7.460 | 7.170 | 7.180 | 7.180 | 911,312 |
| 2026-10-12 | 7.390 | 7.390 | 7.190 | 7.190 | 7.190 | 246,839 |
| 2026-10-09 | 7.390 | 7.390 | 7.220 | 7.240 | 7.240 | 7,128,180 |
| 2026-10-08 | 7.350 | 7.370 | 7.220 | 7.220 | 7.220 | 413,360 |
| 2026-10-07 | 7.400 | 7.420 | 7.350 | 7.350 | 7.350 | 233,653 |
| 2026-10-06 | 7.400 | 7.420 | 7.350 | 7.360 | 7.360 | 163,170 |
| 2026-10-05 | 7.350 | 7.470 | 7.350 | 7.350 | 7.350 | 207,748 |
| 2026-10-02 | 7.350 | 7.450 | 7.290 | 7.310 | 7.310 | 471,951 |
| 2026-10-01 | 7.390 | 7.390 | 7.280 | 7.300 | 7.300 | 627,928 |
| 2026-09-30 | 7.310 | 7.450 | 7.300 | 7.300 | 7.300 | 78,223 |
| 2026-09-29 | 7.440 | 7.450 | 7.330 | 7.350 | 7.350 | 149,478 |
| 2026-09-28 | 7.330 | 7.480 | 7.310 | 7.450 | 7.450 | 1,205,130 |
| 2026-09-25 | 7.330 | 7.330 | 7.300 | 7.300 | 7.300 | 72,636 |
| 2026-09-24 | 7.300 | 7.330 | 7.230 | 7.300 | 7.300 | 320,793 |
| 2026-09-23 | 7.330 | 7.330 | 7.300 | 7.300 | 7.300 | 417,762 |
| 2026-09-22 | 7.280 | 7.360 | 7.280 | 7.300 | 7.300 | 270,663 |
| 2026-09-21 | 7.280 | 7.350 | 7.280 | 7.300 | 7.300 | 121,861 |
| 2026-09-18 | 7.200 | 7.380 | 7.200 | 7.300 | 7.300 | 854,329 |
| 2026-09-17 | 7.320 | 7.380 | 7.300 | 7.330 | 7.330 | 202,640 |
| 2026-09-16 | 7.310 | 7.410 | 7.310 | 7.340 | 7.340 | 491,658 |
| 2026-09-15 | 7.260 | 7.340 | 7.240 | 7.300 | 7.300 | 365,363 |
| 2026-09-14 | 7.200 | 7.250 | 7.200 | 7.210 | 7.210 | 132,383 |
| 2026-09-11 | 7.240 | 7.290 | 7.180 | 7.200 | 7.200 | 2,620,062 |
| 2026-09-10 | 7.170 | 7.280 | 7.160 | 7.250 | 7.250 | 238,193 |
| 2026-09-09 | 7.400 | 7.400 | 7.170 | 7.170 | 7.170 | 1,516,913 |
| 2026-09-08 | 7.400 | 7.410 | 7.230 | 7.240 | 7.240 | 546,971 |
| 2026-09-07 | 7.490 | 7.490 | 7.280 | 7.280 | 7.280 | 190,423 |
| 2026-09-04 | 7.400 | 7.470 | 7.400 | 7.470 | 7.470 | 123,049 |
| 2026-09-03 | 7.390 | 7.460 | 7.360 | 7.400 | 7.400 | 82,471 |
| 2026-09-02 | 7.370 | 7.390 | 7.310 | 7.340 | 7.340 | 284,509 |
| 2026-09-01 | 7.500 | 7.500 | 7.280 | 7.360 | 7.360 | 430,405 |
| 2026-08-31 | 7.450 | 7.510 | 7.370 | 7.370 | 7.370 | 166,958 |
| 2026-08-28 | 7.470 | 7.520 | 7.450 | 7.480 | 7.480 | 283,546 |
| 2026-08-27 | 7.460 | 7.490 | 7.460 | 7.470 | 7.470 | 27,624 |
| 2026-08-26 | 7.450 | 7.500 | 7.440 | 7.460 | 7.460 | 166,777 |
| 2026-08-25 | 7.300 | 7.500 | 7.300 | 7.440 | 7.440 | 349,287 |
| 2026-08-24 | 7.350 | 7.430 | 7.250 | 7.420 | 7.420 | 403,861 |
| 2026-08-21 | 7.400 | 7.440 | 7.320 | 7.340 | 7.340 | 245,483 |
| 2026-08-20 | 7.350 | 7.440 | 7.350 | 7.360 | 7.360 | 215,800 |
| 2026-08-19 | 7.450 | 7.450 | 7.340 | 7.400 | 7.400 | 340,473 |
| 2026-08-18 | 7.400 | 7.420 | 7.370 | 7.400 | 7.400 | 251,804 |
| 2026-08-17 | 7.490 | 7.490 | 7.320 | 7.400 | 7.400 | 126,300 |
| 2026-08-14 | 7.400 | 7.450 | 7.370 | 7.430 | 7.430 | 124,273 |
| 2026-08-13 | 7.400 | 7.490 | 7.400 | 7.400 | 7.400 | 216,912 |
| 2026-08-12 | 7.400 | 7.430 | 7.360 | 7.400 | 7.400 | 391,945 |
| 2026-08-11 | 7.120 | 7.390 | 7.120 | 7.350 | 7.350 | 178,377 |
| 2026-08-10 | 7.360 | 7.380 | 7.300 | 7.320 | 7.320 | 217,410 |
| 2026-08-07 | 7.370 | 7.400 | 7.310 | 7.350 | 7.350 | 61,422 |
| 2026-08-06 | 7.350 | 7.380 | 7.350 | 7.350 | 7.350 | 393,911 |
| 2026-08-05 | 7.340 | 7.400 | 7.340 | 7.350 | 7.350 | 236,921 |
| 2026-08-04 | 7.350 | 7.490 | 7.350 | 7.350 | 7.350 | 671,786 |
| 2026-08-03 | 7.500 | 7.510 | 7.290 | 7.360 | 7.360 | 3,377,053 |
| 2026-07-31 | 7.230 | 7.230 | 7.180 | 7.190 | 7.190 | 204,621 |
| 2026-07-30 | 7.190 | 7.200 | 7.090 | 7.200 | 7.200 | 115,756 |
| 2026-07-29 | 7.150 | 7.250 | 7.110 | 7.190 | 7.190 | 283,760 |
| 2026-07-28 | 7.100 | 7.200 | 7.070 | 7.150 | 7.150 | 219,106 |
| 2026-07-27 | 7.050 | 7.100 | 7.030 | 7.070 | 7.070 | 258,473 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.5500 NOK |
| 2025-04-25 | 0.5000 NOK |
| 2024-04-19 | 0.5000 NOK |
| 2023-04-27 | 0.5000 NOK |
| 2022-04-27 | 1.0000 NOK |
| 2021-04-21 | 0.8300 NOK |
| 2020-10-21 | 0.1700 NOK |
| 2020-04-29 | 0.2200 NOK |
| 2019-10-23 | 0.1700 NOK |
| 2019-05-02 | 0.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.